Home

Schwab U.S. Small-Cap ETF (SCHA)

24.24
-0.33 (-1.34%)
SummaryNewsPress ReleasesChartHistorical
2024-12-05 - 2025-03-05
DateOpenHighLowCloseVolumeAdjusted Close
3/04/202524.2824.6623.8824.244,806,37724.24
3/03/202525.3425.4224.4424.572,412,63424.57
2/28/202524.9125.2724.8425.273,261,29325.27
2/27/202525.4125.4724.9825.001,856,14125.00
2/26/202525.4425.6725.2925.361,972,95125.36
2/25/202525.4425.5525.1025.352,181,51325.35
2/24/202525.7025.7025.2625.442,952,31225.44
2/21/202526.4926.5225.5425.612,242,02225.61
2/20/202526.5726.6026.1626.331,240,68726.33
2/19/202526.6026.7326.5626.631,334,28226.63
2/18/202526.6426.8226.6126.791,583,99326.79
2/14/202526.7326.8126.5726.602,202,95226.60
2/13/202526.4626.6326.3426.621,929,04626.62
2/12/202526.1826.4026.1126.322,128,08826.32
2/11/202526.5126.6126.4426.541,200,11926.54
2/10/202526.7626.7626.5926.691,450,10926.69
2/07/202526.9126.9626.5726.642,496,97726.64
2/06/202527.0927.1026.7426.911,538,37226.91
2/05/202526.7926.9526.6726.941,640,56426.94
2/04/202526.4026.7126.3626.692,311,50126.69
2/03/202526.0826.5526.0226.403,582,29426.40
1/31/202527.0127.1426.6226.713,144,60926.71
1/30/202526.8927.1226.7726.961,879,30826.96
1/29/202526.7326.8926.4826.642,054,06326.64
1/28/202526.6826.7926.5426.732,398,51026.73
1/27/202526.6826.9426.4826.652,397,31726.65
1/24/202526.9627.0726.8426.921,383,80726.92
1/23/202526.7726.9826.6826.972,162,21126.97
1/22/202527.0327.0526.8426.893,929,11326.89
1/21/202526.7527.0526.7527.042,917,32827.04
1/17/202526.6626.7026.4726.551,607,02326.55
1/16/202526.3526.5026.1926.431,367,34126.43
1/15/202526.4426.4726.2026.313,691,56326.31
1/14/202525.7625.8925.5725.821,592,53325.82
1/13/202525.2425.5525.1525.552,866,15825.55
1/10/202525.6025.6225.2825.462,436,84825.46
1/08/202525.9026.0125.6625.971,236,43225.97
1/07/202526.4026.4925.9126.072,195,43326.07
1/06/202526.4426.5826.2526.272,077,79326.27
1/03/202525.9726.2725.8726.261,343,76326.26
1/02/202526.0726.2025.7025.851,877,70825.85
12/31/202425.840.0025.8625.86025.86
12/30/202425.8625.9625.5225.842,538,97925.84
12/27/202426.2826.3925.8426.041,720,39026.04
12/26/202426.1026.4626.0126.421,270,22126.42
12/24/202426.0526.2225.8826.21959,81226.21
12/23/202425.9826.0225.7325.972,544,75125.97
12/20/202425.6026.2725.5526.002,923,98426.00
12/19/202426.1026.2325.6825.733,368,88725.73
12/18/202427.1027.1625.6625.832,205,62725.83
12/17/202427.1427.2426.9126.971,608,56326.97
12/16/202427.1427.3927.0527.292,227,13127.29
12/13/202427.3027.3227.0027.142,558,34127.14
12/12/202427.5027.5827.2727.292,420,86327.29
12/11/202427.6527.7127.4527.591,885,72127.59
12/10/202427.7727.8427.5627.602,296,83927.43
12/09/202428.0828.1827.7727.771,539,00127.60
12/06/202428.0228.0527.8727.951,983,97727.78
12/05/202428.1428.1427.8127.841,871,59627.67